Options Chain for FORTUNA MNG CORP COM NEW (FSM) - $9.35 as of 5/26/2026 7:33:51 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.30 | 7.70 | 7.00 | 8.16 | 0.00 | 0.00% | 2.80 | 0 | 4 | 6.36 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:12 PM EST |
| 5.00 | 3.80 | 5.00 | 4.40 | 4.73 | 0.00 | 0.00% | 0.88 | 0 | 36 | 2.97 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:12 PM EST |
| 7.50 | 1.85 | 2.10 | 1.98 | 2.07 | 0.00 | 0.00% | 0.26 | 0 | 1,332 | 0.68 | 0.92 | 0.09 | 0.00 | 5/21/2026 | 5/22/2026 4:00:12 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1,792 | 0.57 | 0.36 | 0.26 | -0.01 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5,844 | 0.74 | 0.04 | 0.06 | 0.00 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,704 | 0.99 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:12 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 967 | 1.73 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:12 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 281 | 2.30 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:12 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.36 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:12 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.75 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:12 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.38 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/22/2026 4:00:12 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 807 | 0.65 | -0.08 | 0.09 | 0.00 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 10.00 | 0.90 | 1.05 | 0.98 | 1.04 | 0.00 | 0.00% | 0.10 | 0 | 1,605 | 0.57 | -0.64 | 0.26 | -0.01 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 12.50 | 3.00 | 3.30 | 3.15 | 3.23 | 0.00 | 0.00% | 0.25 | 0 | 242 | 0.90 | -0.96 | 0.06 | 0.00 | 5/20/2026 | 5/22/2026 4:00:12 PM EST |
| 15.00 | 5.00 | 6.30 | 5.65 | 5.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:12 PM EST |
| 17.50 | 7.40 | 8.80 | 8.10 | % | 0.46 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 20.00 | 9.80 | 11.30 | 10.55 | % | 0.53 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 22.50 | 11.90 | 14.30 | 13.10 | % | 0.58 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 25.00 | 14.40 | 16.80 | 15.60 | % | 0.62 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST |